NVC Historical Prices
BATS: NVCCorgi FundsTrading--Leveraged EquityETFUSD
32.13-0.3611 (-1.11%)
At close: Oct 8, 3:59 PM ET · Delayed 15 min
NVC price history
The price history for Corgi NVDA 2x Daily (NVC) on this page begins on June 22, 2026, when the stock closed at $24.33; it most recently closed at $32.49 on October 5, 2026. The highest price in this record is $35.10, reached on October 5, 2026; the latest close is 7.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NVC returns
1 week
-0.64%
1 month
+3.97%
3 months
+21.59%
NVC price return, excluding dividends.
NVC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.86 | 32.49 | 32.48 | 32.49 | -5.85% | |
| 34.54 | 34.54 | 34.43 | 34.51 | -1.32% | |
| 35.10 | 35.10 | 34.97 | 34.97 | +0.32% | |
| 34.86 | 34.86 | 34.86 | 34.86 | +4.03% | |
| 33.68 | 33.68 | 33.51 | 33.51 | +2.48% | |
| 32.70 | 32.70 | 32.70 | 32.70 | +1.46% | |
| 32.23 | 32.23 | 32.23 | 32.23 | +1.80% | |
| 32.60 | 32.60 | 31.66 | 31.66 | -1.34% | |
| 32.73 | 32.73 | 32.09 | 32.09 | +2.98% | |
| 31.16 | 31.16 | 31.16 | 31.16 | +0.58% | |
| 30.98 | 30.98 | 30.98 | 30.98 | -0.55% | |
| 31.15 | 31.15 | 31.15 | 31.15 | -3.23% | |
| 32.19 | 32.19 | 32.19 | 32.19 | +1.32% | |
| 31.09 | 31.77 | 31.09 | 31.77 | +4.75% | |
| 29.70 | 30.33 | 29.70 | 30.33 | +2.26% | |
| 29.28 | 29.67 | 29.28 | 29.66 | +5.36% | |
| 28.20 | 28.85 | 28.15 | 28.15 | +1.37% | |
| 27.56 | 27.77 | 27.56 | 27.77 | +0.87% | |
| 27.20 | 27.53 | 27.20 | 27.53 | -6.74% | |
| 29.52 | 29.52 | 29.52 | 29.52 | +0.03% | |
| 29.51 | 29.51 | 29.51 | 29.51 | -4.41% | |
| 30.87 | 30.87 | 30.87 | 30.87 | -1.22% | |
| 31.25 | 31.25 | 31.25 | 31.25 | -4.81% | |
| 32.83 | 32.83 | 32.83 | 32.83 | +1.58% | |
| 32.09 | 32.32 | 32.09 | 32.32 | +3.82% | |
| 31.28 | 31.28 | 31.13 | 31.13 | +6.43% | |
| 30.22 | 30.22 | 29.14 | 29.25 | -3.21% | |
| 30.22 | 30.22 | 30.22 | 30.22 | +2.58% | |
| 29.12 | 29.46 | 29.12 | 29.46 | -8.88% | |
| 32.34 | 32.39 | 32.33 | 32.33 | +17.27% | |
| 28.04 | 28.04 | 27.57 | 27.57 | -3.09% | |
| 28.01 | 28.74 | 28.01 | 28.45 | +4.33% | |
| 27.59 | 27.61 | 27.24 | 27.27 | -6.00% | |
| 29.01 | 29.01 | 29.01 | 29.01 | -1.69% | |
| 29.22 | 29.51 | 29.22 | 29.51 | -0.71% | |
| 30.30 | 30.30 | 29.72 | 29.72 | -1.98% | |
| 30.32 | 30.32 | 30.32 | 30.32 | -4.92% | |
| 31.89 | 31.89 | 31.89 | 31.89 | +0.03% | |
| 31.88 | 31.88 | 31.88 | 31.88 | -0.22% | |
| 32.19 | 32.19 | 31.95 | 31.95 | +1.20% | |
| 31.46 | 31.57 | 31.46 | 31.57 | +5.55% | |
| 30.16 | 30.16 | 29.91 | 29.91 | +0.10% | |
| 29.88 | 29.88 | 29.88 | 29.88 | -5.65% | |
| 31.67 | 31.67 | 31.67 | 31.67 | +4.07% | |
| 30.43 | 30.43 | 30.43 | 30.43 | -0.62% | |
| 30.62 | 30.62 | 30.62 | 30.62 | +7.29% | |
| 28.54 | 28.54 | 28.54 | 28.54 | +5.47% | |
| 24.46 | 27.06 | 24.46 | 27.06 | +4.80% | |
| 25.82 | 25.82 | 25.82 | 25.82 | +6.69% | |
| 23.94 | 24.20 | 23.94 | 24.20 | +4.85% | |
| 23.98 | 23.98 | 23.08 | 23.08 | -7.27% | |
| 24.98 | 24.98 | 24.89 | 24.89 | +0.69% | |
| 24.72 | 24.72 | 24.72 | 24.72 | -9.48% | |
| 27.31 | 27.31 | 27.31 | 27.31 | -2.01% | |
| 27.87 | 27.87 | 27.87 | 27.87 | -3.43% | |
| 28.86 | 28.86 | 28.86 | 28.86 | +4.41% | |
| 27.64 | 27.64 | 27.64 | 27.64 | +4.14% | |
| 26.54 | 26.54 | 26.54 | 26.54 | -0.08% | |
| 26.56 | 26.56 | 26.56 | 26.56 | -3.73% | |
| 27.59 | 27.59 | 27.59 | 27.59 | -5.06% | |
| 29.06 | 29.06 | 29.06 | 29.06 | +0.62% | |
| 28.88 | 28.88 | 28.88 | 28.88 | +7.56% | |
| 27.76 | 27.76 | 26.85 | 26.85 | -6.32% | |
| 27.75 | 28.66 | 27.75 | 28.66 | +7.26% | |
| 26.42 | 26.72 | 26.42 | 26.72 | -1.18% | |
| 25.26 | 27.04 | 25.26 | 27.04 | +7.73% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +1.05% | |
| 24.84 | 24.84 | 24.84 | 24.84 | +0.93% | |
| 24.61 | 24.61 | 24.61 | 24.61 | -3.07% | |
| 25.16 | 25.91 | 25.16 | 25.39 | -1.78% | |
| 25.78 | 25.85 | 25.73 | 25.85 | +4.44% | |
| 24.75 | 24.75 | 24.75 | 24.75 | +1.73% | |
| 24.60 | 24.62 | 24.33 | 24.33 | — |